Options Chain for RH COM (RH) - $189.00 as of 4/10/2025 8:05:03 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 122.20 | 130.20 | 91.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/9/2025 4:00:00 PM EST |
| 70.00 | 117.00 | 126.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 75.00 | 112.20 | 120.50 | % | 0 | 0 | 9.93 | 1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 80.00 | 107.20 | 115.20 | % | 0 | 0 | 9.39 | 1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 85.00 | 102.20 | 110.30 | % | 0 | 0 | 8.82 | 1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 90.00 | 97.20 | 105.30 | % | 0 | 0 | 8.28 | 1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 95.00 | 92.20 | 100.30 | % | 0 | 0 | 7.78 | 1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 100.00 | 87.20 | 95.30 | 47.77 | 0.00 | 0.00% | 0 | 2 | 7.30 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/9/2025 4:00:00 PM EST |
| 105.00 | 82.20 | 90.20 | % | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 110.00 | 77.30 | 85.00 | 37.51 | 0.00 | 0.00% | 0 | 9 | 6.31 | 1.00 | 0.00 | -0.01 | 4/4/2025 | 4/9/2025 4:00:00 PM EST |
| 115.00 | 72.20 | 79.80 | 39.00 | 0.00 | 0.00% | 0 | 1 | 5.89 | 1.00 | 0.00 | -0.01 | 4/8/2025 | 4/9/2025 4:00:00 PM EST |
| 116.00 | 71.20 | 79.20 | % | 0 | 0 | 5.81 | 1.00 | 0.00 | -0.01 | 4/9/2025 4:00:00 PM EST | |||
| 117.00 | 70.20 | 77.80 | 32.10 | 0.00 | 0.00% | 0 | 1 | 5.73 | 1.00 | 0.00 | -0.01 | 4/8/2025 | 4/9/2025 4:00:00 PM EST |
| 118.00 | 69.20 | 76.90 | % | 0 | 0 | 5.65 | 1.00 | 0.00 | -0.02 | 4/9/2025 4:00:00 PM EST | |||
| 119.00 | 68.20 | 76.20 | % | 0 | 0 | 5.58 | 1.00 | 0.00 | -0.03 | 4/9/2025 4:00:00 PM EST | |||
| 120.00 | 67.40 | 75.10 | 29.38 | 0.00 | 0.00% | 0 | 0 | 5.50 | 1.00 | 0.00 | -0.03 | 4/7/2025 | 4/9/2025 4:00:00 PM EST |
| 121.00 | 66.20 | 74.20 | % | 0 | 0 | 5.42 | 1.00 | 0.00 | -0.04 | 4/9/2025 4:00:00 PM EST | |||
| 122.00 | 65.20 | 72.80 | % | 0 | 0 | 5.35 | 1.00 | 0.00 | -0.05 | 4/9/2025 4:00:00 PM EST | |||
| 123.00 | 64.20 | 72.20 | % | 0 | 0 | 5.27 | 1.00 | 0.00 | -0.05 | 4/9/2025 4:00:00 PM EST | |||
| 124.00 | 63.20 | 71.20 | % | 0 | 0 | 5.20 | 1.00 | 0.00 | -0.06 | 4/9/2025 4:00:00 PM EST | |||
| 125.00 | 62.20 | 69.80 | 23.60 | 0.00 | 0.00% | 0 | 6 | 5.12 | 0.99 | 0.00 | -0.07 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 126.00 | 61.20 | 69.00 | % | 0 | 0 | 5.05 | 0.99 | 0.00 | -0.08 | 4/9/2025 4:00:00 PM EST | |||
| 127.00 | 60.20 | 67.80 | % | 0 | 0 | 4.97 | 0.99 | 0.00 | -0.08 | 4/9/2025 4:00:00 PM EST | |||
| 128.00 | 59.20 | 67.00 | % | 0 | 0 | 4.94 | 0.99 | 0.00 | -0.09 | 4/9/2025 4:00:00 PM EST | |||
| 129.00 | 58.30 | 65.70 | % | 0 | 0 | 4.86 | 0.99 | 0.00 | -0.09 | 4/9/2025 4:00:00 PM EST | |||
| 130.00 | 57.20 | 64.80 | 42.00 | 0.00 | 0.00% | 0 | 32 | 4.79 | 0.99 | 0.00 | -0.12 | 4/7/2025 | 4/9/2025 4:00:00 PM EST |
| 131.00 | 56.20 | 64.00 | 21.00 | 0.00 | 0.00% | 0 | 1 | 4.72 | 0.99 | 0.00 | -0.12 | 4/7/2025 | 4/9/2025 4:00:00 PM EST |
| 132.00 | 56.20 | 62.70 | 37.00 | 0.00 | 0.00% | 0 | 0 | 4.65 | 0.99 | 0.00 | -0.13 | 4/8/2025 | 4/9/2025 4:00:00 PM EST |
| 133.00 | 54.30 | 60.40 | 17.10 | 0.00 | 0.00% | 0 | 20 | 4.57 | 0.99 | 0.00 | -0.18 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 134.00 | 53.30 | 59.30 | 38.00 | 0.00 | 0.00% | 0 | 2 | 4.50 | 0.99 | 0.00 | -0.20 | 4/7/2025 | 4/9/2025 4:00:00 PM EST |
| 135.00 | 52.30 | 58.50 | 23.50 | 0.00 | 0.00% | 0 | 112 | 4.36 | 0.98 | 0.00 | -0.26 | 4/8/2025 | 4/9/2025 4:00:00 PM EST |
| 136.00 | 51.30 | 57.50 | 18.50 | 0.00 | 0.00% | 0 | 2 | 4.36 | 0.98 | 0.00 | -0.26 | 4/8/2025 | 4/9/2025 4:00:00 PM EST |
| 137.00 | 51.30 | 56.50 | 20.60 | 0.00 | 0.00% | 0 | 23 | 4.25 | 0.98 | 0.00 | -0.29 | 4/8/2025 | 4/9/2025 4:00:00 PM EST |
| 138.00 | 49.30 | 55.50 | 13.70 | 0.00 | 0.00% | 0 | 7 | 4.26 | 0.98 | 0.00 | -0.35 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 139.00 | 49.00 | 54.60 | 32.30 | 0.00 | 0.00% | 0 | 4 | 4.19 | 0.98 | 0.00 | -0.36 | 4/7/2025 | 4/9/2025 4:00:00 PM EST |
| 140.00 | 48.20 | 53.50 | 45.60 | 0.00 | 0.00% | 0 | 53 | 4.12 | 0.97 | 0.00 | -0.44 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 141.00 | 47.10 | 52.60 | 17.00 | 0.00 | 0.00% | 0 | 22 | 4.08 | 0.97 | 0.00 | -0.44 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 142.00 | 46.30 | 51.50 | 11.60 | 0.00 | 0.00% | 0 | 28 | 4.01 | 0.97 | 0.00 | -0.50 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 143.00 | 45.50 | 50.70 | 15.60 | 0.00 | 0.00% | 0 | 29 | 3.95 | 0.97 | 0.00 | -0.56 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 144.00 | 44.50 | 49.70 | 17.20 | 0.00 | 0.00% | 0 | 5 | 3.91 | 0.96 | 0.00 | -0.58 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 145.00 | 44.40 | 48.70 | 45.42 | 0.00 | 0.00% | 0 | 299 | 3.81 | 0.96 | 0.00 | -0.69 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 146.00 | 42.00 | 47.70 | 46.07 | 0.00 | 0.00% | 0 | 20 | 3.77 | 0.96 | 0.00 | -0.71 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 147.00 | 41.00 | 46.80 | 32.00 | 0.00 | 0.00% | 0 | 40 | 3.67 | 0.95 | 0.00 | -0.76 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 148.00 | 40.80 | 45.70 | 31.79 | 0.00 | 0.00% | 0 | 13 | 3.57 | 0.95 | 0.00 | -0.90 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 149.00 | 40.10 | 45.00 | 43.30 | 0.00 | 0.00% | 0 | 308 | 3.51 | 0.94 | 0.00 | -1.01 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 150.00 | 38.80 | 44.00 | 42.00 | 0.00 | 0.00% | 0 | 315 | 3.60 | 0.94 | 0.00 | -1.04 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 152.50 | 36.00 | 41.70 | 41.13 | 0.00 | 0.00% | 0 | 95 | 3.37 | 0.93 | 0.00 | -1.15 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 155.00 | 36.10 | 39.40 | 36.22 | 0.00 | 0.00% | 0 | 210 | 3.23 | 0.91 | 0.01 | -1.51 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 157.50 | 31.00 | 37.20 | 36.04 | 0.00 | 0.00% | 0 | 93 | 3.25 | 0.90 | 0.01 | -1.59 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 160.00 | 30.00 | 34.60 | 31.84 | 0.00 | 0.00% | 0 | 259 | 2.87 | 0.89 | 0.01 | -1.77 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 162.50 | 28.10 | 33.00 | 30.50 | 0.00 | 0.00% | 0 | 89 | 1.60 | 0.87 | 0.01 | -1.85 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 165.00 | 25.60 | 30.20 | 26.53 | 0.00 | 0.00% | 0 | 364 | 2.70 | 0.85 | 0.01 | -2.04 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 167.50 | 22.70 | 28.20 | 24.70 | 0.00 | 0.00% | 0 | 137 | 1.45 | 0.83 | 0.01 | -2.10 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 170.00 | 21.70 | 26.10 | 27.50 | 0.00 | 0.00% | 0 | 336 | 1.62 | 0.81 | 0.01 | -2.28 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 172.50 | 19.30 | 24.70 | 21.91 | 0.00 | 0.00% | 0 | 128 | 1.56 | 0.78 | 0.01 | -2.37 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 175.00 | 16.60 | 23.70 | 19.85 | 0.00 | 0.00% | 0 | 117 | 1.64 | 0.76 | 0.01 | -2.44 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 177.50 | 15.00 | 20.40 | 12.90 | 0.00 | 0.00% | 0 | 155 | 1.53 | 0.73 | 0.01 | -2.49 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 180.00 | 14.60 | 17.70 | 15.72 | 0.00 | 0.00% | 0 | 608 | 1.60 | 0.70 | 0.01 | -2.57 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 182.50 | 12.60 | 17.60 | 14.45 | 0.00 | 0.00% | 0 | 135 | 1.71 | 0.67 | 0.01 | -2.59 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 185.00 | 10.50 | 15.20 | 12.90 | 0.00 | 0.00% | 0 | 266 | 1.58 | 0.64 | 0.01 | -2.60 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 187.50 | 8.70 | 13.20 | 11.00 | 0.00 | 0.00% | 0 | 90 | 1.50 | 0.60 | 0.02 | -2.59 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 190.00 | 7.00 | 14.10 | 10.15 | 0.00 | 0.00% | 0 | 181 | 1.39 | 0.56 | 0.02 | -2.55 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 192.50 | 6.60 | 10.50 | 8.80 | 0.00 | 0.00% | 0 | 52 | 1.53 | 0.52 | 0.02 | -2.48 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 195.00 | 4.40 | 9.10 | 6.30 | 0.00 | 0.00% | 0 | 120 | 1.40 | 0.48 | 0.02 | -2.38 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 197.50 | 5.20 | 7.40 | 6.00 | 0.00 | 0.00% | 0 | 60 | 1.50 | 0.43 | 0.02 | -2.28 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 200.00 | 4.30 | 6.20 | 4.30 | 0.00 | 0.00% | 0 | 849 | 1.48 | 0.39 | 0.02 | -2.14 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 202.50 | 3.10 | 6.50 | 5.40 | 0.00 | 0.00% | 0 | 69 | 1.54 | 0.34 | 0.02 | -1.99 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 205.00 | 1.30 | 5.60 | 4.27 | 0.00 | 0.00% | 0 | 208 | 1.35 | 0.30 | 0.02 | -1.77 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 207.50 | 1.15 | 3.20 | 2.78 | 0.00 | 0.00% | 0 | 31 | 1.23 | 0.26 | 0.01 | -1.59 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 210.00 | 1.75 | 5.30 | 2.54 | 0.00 | 0.00% | 0 | 205 | 1.71 | 0.22 | 0.01 | -1.45 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 212.50 | 1.20 | 3.70 | 2.02 | 0.00 | 0.00% | 0 | 73 | 1.52 | 0.19 | 0.01 | -1.30 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 215.00 | 1.25 | 3.60 | 1.55 | 0.00 | 0.00% | 0 | 204 | 1.50 | 0.16 | 0.01 | -1.12 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 217.50 | 0.60 | 3.00 | 1.00 | 0.00 | 0.00% | 0 | 45 | 1.53 | 0.13 | 0.01 | -0.98 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 220.00 | 0.75 | 1.20 | 0.95 | 0.00 | 0.00% | 0 | 185 | 1.38 | 0.11 | 0.01 | -0.80 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 222.50 | 0.05 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 61 | 1.23 | 0.09 | 0.01 | -0.62 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 225.00 | 0.60 | 1.10 | 0.80 | 0.00 | 0.00% | 0 | 271 | 1.51 | 0.07 | 0.01 | -0.48 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 227.50 | 0.15 | 3.00 | 0.55 | 0.00 | 0.00% | 0 | 37 | 1.70 | 0.06 | 0.01 | -0.38 | 4/7/2025 | 4/9/2025 4:00:00 PM EST |
| 230.00 | 0.15 | 1.75 | 0.35 | 0.00 | 0.00% | 0 | 259 | 1.41 | 0.05 | 0.00 | -0.29 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 232.50 | 0.10 | 1.60 | 0.30 | 0.00 | 0.00% | 0 | 21 | 1.62 | 0.04 | 0.00 | -0.22 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 235.00 | 0.20 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 76 | 1.39 | 0.03 | 0.00 | -0.17 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 237.50 | 0.05 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 18 | 1.44 | 0.02 | 0.00 | -0.13 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 240.00 | 0.05 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 228 | 1.39 | 0.02 | 0.00 | -0.10 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 242.50 | 0.00 | 2.35 | 0.15 | 0.00 | 0.00% | 0 | 22 | 2.70 | 0.01 | 0.00 | -0.08 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 245.00 | 0.00 | 1.20 | 0.75 | 0.00 | 0.00% | 0 | 81 | 2.34 | 0.01 | 0.00 | -0.05 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 247.50 | 0.00 | 2.60 | 0.20 | 0.00 | 0.00% | 0 | 26 | 2.96 | 0.01 | 0.00 | -0.04 | 4/7/2025 | 4/9/2025 4:00:00 PM EST |
| 250.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 246 | 1.72 | 0.01 | 0.00 | -0.03 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 252.50 | 0.00 | 2.60 | 0.20 | 0.00 | 0.00% | 0 | 9 | 3.09 | 0.01 | 0.00 | -0.02 | 4/7/2025 | 4/9/2025 4:00:00 PM EST |
| 255.00 | 0.00 | 2.60 | 0.10 | 0.00 | 0.00% | 0 | 251 | 3.21 | 0.00 | 0.00 | -0.02 | 4/7/2025 | 4/9/2025 4:00:00 PM EST |
| 257.50 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 42 | 2.57 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 4/9/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 83 | 2.49 | 0.00 | 0.00 | -0.01 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 262.50 | 0.00 | 2.60 | 0.05 | 0.00 | 0.00% | 0 | 3 | 3.38 | 0.00 | 0.00 | -0.01 | 4/3/2025 | 4/9/2025 4:00:00 PM EST |
| 265.00 | 0.00 | 2.60 | 0.05 | 0.00 | 0.00% | 0 | 77 | 3.45 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/9/2025 4:00:00 PM EST |
| 267.50 | 0.00 | 2.60 | 0.16 | 0.00 | 0.00% | 0 | 48 | 3.51 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/9/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 108 | 3.13 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 272.50 | 0.00 | 2.00 | 0.08 | 0.00 | 0.00% | 0 | 28 | 3.41 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/9/2025 4:00:00 PM EST |
| 275.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 27 | 1.93 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 277.50 | 0.00 | 0.90 | 0.36 | 0.00 | 0.00% | 0 | 16 | 2.98 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/9/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 2.60 | 0.05 | 0.00 | 0.00% | 0 | 26 | 3.83 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/9/2025 4:00:00 PM EST |
| 282.50 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 27 | 2.74 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 285.00 | 0.00 | 2.60 | 9.60 | 0.00 | 0.00% | 0 | 35 | 3.96 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/9/2025 4:00:00 PM EST |
| 287.50 | 0.00 | 0.20 | 8.20 | 0.00 | 0.00% | 0 | 2 | 2.52 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/9/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 29 | 2.35 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/9/2025 4:00:00 PM EST |
| 292.50 | 0.00 | 2.60 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 295.00 | 0.00 | 2.60 | 0.69 | 0.00 | 0.00% | 0 | 8 | 4.19 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/9/2025 4:00:00 PM EST |
| 297.50 | 0.00 | 2.60 | 0.15 | 0.00 | 0.00% | 0 | 1 | 4.25 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/9/2025 4:00:00 PM EST |
| 300.00 | 0.00 | 0.05 | 0.27 | 0.00 | 0.00% | 0 | 194 | 2.32 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 302.50 | 0.00 | 2.60 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.36 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/9/2025 4:00:00 PM EST |
| 305.00 | 0.00 | 2.60 | 0.05 | 0.00 | 0.00% | 0 | 11 | 4.42 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/9/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 67 | 2.66 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 315.00 | 0.00 | 2.60 | 1.96 | 0.00 | 0.00% | 0 | 23 | 4.63 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/9/2025 4:00:00 PM EST |
| 320.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 108 | 3.14 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 325.00 | 0.00 | 1.60 | 0.01 | 0.00 | 0.00% | 0 | 24 | 2.88 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/9/2025 4:00:00 PM EST |
| 330.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 42 | 2.95 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 335.00 | 0.00 | 2.60 | 0.01 | 0.00 | 0.00% | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/9/2025 4:00:00 PM EST |
| 340.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 108 | 3.09 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/9/2025 4:00:00 PM EST |
| 345.00 | 0.00 | 2.55 | 1.17 | 0.00 | 0.00% | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/9/2025 4:00:00 PM EST |
| 350.00 | 0.00 | 2.55 | 0.05 | 0.00 | 0.00% | 0 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/9/2025 4:00:00 PM EST |
| 355.00 | 0.00 | 2.60 | 0.08 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/9/2025 4:00:00 PM EST |
| 360.00 | 0.00 | 2.60 | 0.50 | 0.00 | 0.00% | 0 | 103 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/9/2025 4:00:00 PM EST |
| 365.00 | 0.00 | 2.60 | 0.88 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/9/2025 4:00:00 PM EST |
| 370.00 | 0.00 | 2.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 375.00 | 0.00 | 2.60 | 0.30 | 0.00 | 0.00% | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/9/2025 4:00:00 PM EST |
| 380.00 | 0.00 | 2.60 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/9/2025 4:00:00 PM EST |
| 385.00 | 0.00 | 2.60 | 0.59 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/9/2025 4:00:00 PM EST |
| 390.00 | 0.00 | 2.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 395.00 | 0.00 | 2.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 400.00 | 0.00 | 2.60 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/9/2025 4:00:00 PM EST |
| 405.00 | 0.00 | 2.60 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/9/2025 4:00:00 PM EST |
| 410.00 | 0.00 | 2.60 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/9/2025 4:00:00 PM EST |
| 415.00 | 0.00 | 2.60 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/9/2025 4:00:00 PM EST |
| 420.00 | 0.00 | 2.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 425.00 | 0.00 | 2.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 430.00 | 0.00 | 2.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 435.00 | 0.00 | 2.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 440.00 | 0.00 | 2.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 445.00 | 0.00 | 2.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 450.00 | 0.00 | 2.55 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/9/2025 4:00:00 PM EST |
| 455.00 | 0.00 | 2.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 460.00 | 0.00 | 2.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 465.00 | 0.00 | 2.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 470.00 | 0.00 | 2.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 475.00 | 0.00 | 2.60 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/9/2025 4:00:00 PM EST |
| 480.00 | 0.00 | 2.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 485.00 | 0.00 | 2.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 490.00 | 0.00 | 2.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 495.00 | 0.00 | 2.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 500.00 | 0.00 | 2.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 505.00 | 0.00 | 2.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 510.00 | 0.00 | 2.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 515.00 | 0.00 | 2.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 520.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/9/2025 4:00:00 PM EST |
| 525.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 130 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/9/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 72 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/9/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 190 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/9/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 298 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/9/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 416 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 467 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 366 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 157 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 319 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 189 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 338 | 2.90 | 0.00 | 0.00 | -0.01 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 310 | 2.68 | 0.00 | 0.00 | -0.01 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 116.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 33 | 2.64 | 0.00 | 0.00 | -0.01 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 117.00 | 0.00 | 2.60 | 1.03 | 0.00 | 0.00% | 0 | 8 | 5.11 | 0.00 | 0.00 | -0.01 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 118.00 | 0.00 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 19 | 3.23 | 0.00 | 0.00 | -0.02 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 119.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 73 | 2.51 | 0.00 | 0.00 | -0.03 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 314 | 3.04 | 0.00 | 0.00 | -0.03 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 121.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 2.43 | 0.00 | 0.00 | -0.04 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 122.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 17 | 2.39 | 0.00 | 0.00 | -0.05 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 123.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 55 | 2.35 | 0.00 | 0.00 | -0.05 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 124.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 2.31 | 0.00 | 0.00 | -0.06 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 206 | 2.27 | -0.01 | 0.00 | -0.07 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 126.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 13 | 2.67 | -0.01 | 0.00 | -0.08 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 127.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 3 | 3.45 | -0.01 | 0.00 | -0.08 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 128.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 26 | 2.67 | -0.01 | 0.00 | -0.09 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 129.00 | 0.00 | 2.60 | 2.30 | 0.00 | 0.00% | 0 | 7 | 4.28 | -0.01 | 0.00 | -0.09 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 130.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 108 | 2.22 | -0.01 | 0.00 | -0.12 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 131.00 | 0.05 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 35 | 2.37 | -0.01 | 0.00 | -0.12 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 132.00 | 0.00 | 2.60 | 3.00 | 0.00 | 0.00% | 0 | 63 | 4.08 | -0.01 | 0.00 | -0.13 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 133.00 | 0.05 | 2.60 | 5.13 | 0.00 | 0.00% | 0 | 34 | 2.97 | -0.01 | 0.00 | -0.18 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 134.00 | 0.05 | 2.65 | 0.20 | 0.00 | 0.00% | 0 | 16 | 3.00 | -0.01 | 0.00 | -0.20 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 135.00 | 0.15 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 247 | 2.27 | -0.02 | 0.00 | -0.26 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 136.00 | 0.05 | 2.65 | 4.08 | 0.00 | 0.00% | 0 | 7 | 2.90 | -0.02 | 0.00 | -0.26 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 137.00 | 0.05 | 2.65 | 0.32 | 0.00 | 0.00% | 0 | 10 | 2.85 | -0.02 | 0.00 | -0.29 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 138.00 | 0.05 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 34 | 2.24 | -0.02 | 0.00 | -0.35 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 139.00 | 0.05 | 2.70 | 4.41 | 0.00 | 0.00% | 0 | 21 | 2.76 | -0.02 | 0.00 | -0.36 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 140.00 | 0.10 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 1,272 | 2.21 | -0.03 | 0.00 | -0.44 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 141.00 | 0.05 | 2.80 | 5.30 | 0.00 | 0.00% | 0 | 86 | 2.69 | -0.03 | 0.00 | -0.44 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 142.00 | 0.10 | 1.70 | 0.40 | 0.00 | 0.00% | 0 | 56 | 2.48 | -0.03 | 0.00 | -0.50 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 143.00 | 0.10 | 1.65 | 5.80 | 0.00 | 0.00% | 0 | 12 | 2.42 | -0.03 | 0.00 | -0.56 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 144.00 | 0.10 | 3.10 | 9.48 | 0.00 | 0.00% | 0 | 30 | 2.65 | -0.04 | 0.00 | -0.58 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 145.00 | 0.25 | 0.85 | 0.49 | 0.00 | 0.00% | 0 | 970 | 2.23 | -0.04 | 0.00 | -0.69 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 146.00 | 0.05 | 3.20 | 0.53 | 0.00 | 0.00% | 0 | 77 | 2.49 | -0.04 | 0.00 | -0.71 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 147.00 | 0.15 | 3.20 | 0.50 | 0.00 | 0.00% | 0 | 79 | 2.59 | -0.05 | 0.00 | -0.76 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 148.00 | 0.20 | 2.65 | 1.00 | 0.00 | 0.00% | 0 | 78 | 2.15 | -0.05 | 0.00 | -0.90 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 149.00 | 0.05 | 1.10 | 0.64 | 0.00 | 0.00% | 0 | 233 | 1.95 | -0.06 | 0.00 | -1.01 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 150.00 | 0.55 | 1.10 | 0.80 | 0.00 | 0.00% | 0 | 228 | 2.22 | -0.06 | 0.00 | -1.04 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 152.50 | 0.30 | 5.00 | 1.11 | 0.00 | 0.00% | 0 | 55 | 2.68 | -0.07 | 0.00 | -1.15 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 155.00 | 1.00 | 1.75 | 1.05 | 0.00 | 0.00% | 0 | 246 | 2.20 | -0.09 | 0.01 | -1.51 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 157.50 | 1.00 | 2.95 | 1.30 | 0.00 | 0.00% | 0 | 85 | 2.34 | -0.10 | 0.01 | -1.59 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 160.00 | 1.05 | 2.25 | 2.25 | 0.00 | 0.00% | 0 | 270 | 2.11 | -0.11 | 0.01 | -1.77 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 162.50 | 1.50 | 4.20 | 1.47 | 0.00 | 0.00% | 0 | 30 | 2.35 | -0.13 | 0.01 | -1.85 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 165.00 | 1.55 | 2.70 | 2.20 | 0.00 | 0.00% | 0 | 91 | 2.01 | -0.15 | 0.01 | -2.04 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 167.50 | 1.25 | 6.80 | 3.10 | 0.00 | 0.00% | 0 | 41 | 2.33 | -0.17 | 0.01 | -2.10 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 170.00 | 2.30 | 3.50 | 2.95 | 0.00 | 0.00% | 0 | 123 | 1.96 | -0.19 | 0.01 | -2.28 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 172.50 | 2.55 | 4.50 | 2.47 | 0.00 | 0.00% | 0 | 19 | 1.96 | -0.22 | 0.01 | -2.37 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 175.00 | 3.10 | 5.40 | 4.00 | 0.00 | 0.00% | 0 | 496 | 1.98 | -0.24 | 0.01 | -2.44 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 177.50 | 3.70 | 7.50 | 4.40 | 0.00 | 0.00% | 0 | 30 | 2.09 | -0.27 | 0.01 | -2.49 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 180.00 | 4.60 | 6.20 | 5.30 | 0.00 | 0.00% | 0 | 168 | 1.89 | -0.30 | 0.01 | -2.57 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 182.50 | 4.00 | 8.90 | 6.00 | 0.00 | 0.00% | 0 | 15 | 1.91 | -0.33 | 0.01 | -2.59 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 185.00 | 5.90 | 8.60 | 6.78 | 0.00 | 0.00% | 0 | 97 | 1.88 | -0.36 | 0.01 | -2.60 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 187.50 | 7.10 | 10.10 | 7.68 | 0.00 | 0.00% | 0 | 6 | 1.92 | -0.40 | 0.02 | -2.59 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 190.00 | 7.60 | 11.70 | 8.60 | 0.00 | 0.00% | 0 | 79 | 1.90 | -0.44 | 0.02 | -2.55 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 192.50 | 8.80 | 13.00 | 13.50 | 0.00 | 0.00% | 0 | 7 | 1.90 | -0.48 | 0.02 | -2.48 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 195.00 | 9.70 | 14.10 | 14.92 | 0.00 | 0.00% | 0 | 26 | 1.83 | -0.52 | 0.02 | -2.38 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 197.50 | 11.00 | 15.30 | 13.00 | 0.00 | 0.00% | 0 | 4 | 1.79 | -0.57 | 0.02 | -2.28 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 200.00 | 12.50 | 16.70 | 15.00 | 0.00 | 0.00% | 0 | 62 | 1.76 | -0.61 | 0.02 | -2.14 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 202.50 | 13.40 | 19.00 | 56.31 | 0.00 | 0.00% | 0 | 24 | 1.72 | -0.66 | 0.02 | -1.99 | 4/3/2025 | 4/9/2025 4:00:00 PM EST |
| 205.00 | 15.50 | 20.70 | 17.90 | 0.00 | 0.00% | 0 | 15 | 2.05 | -0.70 | 0.02 | -1.77 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 207.50 | 16.90 | 21.70 | 46.80 | 0.00 | 0.00% | 0 | 15 | 1.99 | -0.74 | 0.01 | -1.59 | 4/7/2025 | 4/9/2025 4:00:00 PM EST |
| 210.00 | 19.70 | 23.60 | 23.80 | 0.00 | 0.00% | 0 | 32 | 1.96 | -0.78 | 0.01 | -1.45 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 212.50 | 19.00 | 25.90 | 23.90 | 0.00 | 0.00% | 0 | 15 | 2.28 | -0.81 | 0.01 | -1.30 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 215.00 | 23.80 | 28.30 | 51.00 | 0.00 | 0.00% | 0 | 15 | 2.31 | -0.84 | 0.01 | -1.12 | 4/7/2025 | 4/9/2025 4:00:00 PM EST |
| 217.50 | 25.20 | 30.30 | 67.51 | 0.00 | 0.00% | 0 | 2 | 2.42 | -0.87 | 0.01 | -0.98 | 4/3/2025 | 4/9/2025 4:00:00 PM EST |
| 220.00 | 26.20 | 32.80 | 56.80 | 0.00 | 0.00% | 0 | 17 | 2.13 | -0.89 | 0.01 | -0.80 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 222.50 | 30.00 | 35.60 | 31.20 | 0.00 | 0.00% | 0 | 4 | 2.45 | -0.91 | 0.01 | -0.62 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 225.00 | 32.30 | 37.40 | 34.70 | 0.00 | 0.00% | 0 | 32 | 2.21 | -0.93 | 0.01 | -0.48 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 227.50 | 34.60 | 39.70 | 50.00 | 0.00 | 0.00% | 0 | 2 | 2.25 | -0.94 | 0.01 | -0.38 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 230.00 | 37.10 | 42.20 | 63.13 | 0.00 | 0.00% | 0 | 10 | 2.34 | -0.95 | 0.00 | -0.29 | 4/7/2025 | 4/9/2025 4:00:00 PM EST |
| 232.50 | 39.50 | 44.60 | 80.62 | 0.00 | 0.00% | 0 | 1 | 2.39 | -0.96 | 0.00 | -0.22 | 4/3/2025 | 4/9/2025 4:00:00 PM EST |
| 235.00 | 42.10 | 48.00 | 82.79 | 0.00 | 0.00% | 0 | 1 | 2.48 | -0.97 | 0.00 | -0.17 | 4/3/2025 | 4/9/2025 4:00:00 PM EST |
| 237.50 | 44.30 | 49.50 | 85.53 | 0.00 | 0.00% | 0 | 22 | 2.53 | -0.98 | 0.00 | -0.13 | 4/3/2025 | 4/9/2025 4:00:00 PM EST |
| 240.00 | 47.00 | 52.60 | 88.08 | 0.00 | 0.00% | 0 | 1 | 2.80 | -0.98 | 0.00 | -0.10 | 4/3/2025 | 4/9/2025 4:00:00 PM EST |
| 242.50 | 49.30 | 54.40 | 92.90 | 0.00 | 0.00% | 0 | 0 | 2.66 | -0.99 | 0.00 | -0.08 | 4/3/2025 | 4/9/2025 4:00:00 PM EST |
| 245.00 | 50.90 | 57.90 | 101.60 | 0.00 | 0.00% | 0 | 19 | 2.73 | -0.99 | 0.00 | -0.05 | 4/4/2025 | 4/9/2025 4:00:00 PM EST |
| 247.50 | 54.30 | 59.40 | 96.26 | 0.00 | 0.00% | 0 | 0 | 2.81 | -0.99 | 0.00 | -0.04 | 4/3/2025 | 4/9/2025 4:00:00 PM EST |
| 250.00 | 56.00 | 62.90 | 81.20 | 0.00 | 0.00% | 0 | 4 | 3.33 | -0.99 | 0.00 | -0.03 | 4/7/2025 | 4/9/2025 4:00:00 PM EST |
| 252.50 | 57.60 | 65.00 | 100.02 | 0.00 | 0.00% | 0 | 1 | 3.44 | -0.99 | 0.00 | -0.02 | 4/3/2025 | 4/9/2025 4:00:00 PM EST |
| 255.00 | 60.00 | 67.80 | 102.16 | 0.00 | 0.00% | 0 | 0 | 3.58 | -1.00 | 0.00 | -0.02 | 4/3/2025 | 4/9/2025 4:00:00 PM EST |
| 257.50 | 62.20 | 70.00 | 27.60 | 0.00 | 0.00% | 0 | 0 | 3.06 | -1.00 | 0.00 | -0.01 | 4/2/2025 | 4/9/2025 4:00:00 PM EST |
| 260.00 | 65.20 | 72.20 | 115.03 | 0.00 | 0.00% | 0 | 0 | 3.70 | -1.00 | 0.00 | -0.01 | 4/3/2025 | 4/9/2025 4:00:00 PM EST |
| 262.50 | 67.70 | 75.00 | 29.50 | 0.00 | 0.00% | 0 | 0 | 3.78 | -1.00 | 0.00 | -0.01 | 4/2/2025 | 4/9/2025 4:00:00 PM EST |
| 265.00 | 70.20 | 77.80 | 110.10 | 0.00 | 0.00% | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/9/2025 4:00:00 PM EST |
| 267.50 | 72.40 | 80.00 | 114.82 | 0.00 | 0.00% | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/9/2025 4:00:00 PM EST |
| 270.00 | 75.00 | 82.80 | 98.70 | 0.00 | 0.00% | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/9/2025 4:00:00 PM EST |
| 272.50 | 77.70 | 85.00 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 275.00 | 80.10 | 87.80 | 123.10 | 0.00 | 0.00% | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/9/2025 4:00:00 PM EST |
| 277.50 | 82.30 | 90.00 | 37.60 | 0.00 | 0.00% | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 4/9/2025 4:00:00 PM EST |
| 280.00 | 85.00 | 92.80 | 40.30 | 0.00 | 0.00% | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/9/2025 4:00:00 PM EST |
| 282.50 | 87.60 | 95.00 | % | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 285.00 | 90.10 | 97.80 | 130.30 | 0.00 | 0.00% | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/9/2025 4:00:00 PM EST |
| 287.50 | 92.40 | 100.00 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 290.00 | 94.90 | 102.80 | 138.60 | 0.00 | 0.00% | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/9/2025 4:00:00 PM EST |
| 292.50 | 96.90 | 105.00 | % | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 295.00 | 100.80 | 107.80 | % | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 297.50 | 102.20 | 110.00 | 134.00 | 0.00 | 0.00% | 0 | 2 | 4.02 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 300.00 | 105.50 | 112.80 | 56.40 | 0.00 | 0.00% | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 4/9/2025 4:00:00 PM EST |
| 302.50 | 107.70 | 115.00 | 139.00 | 0.00 | 0.00% | 0 | 2 | 4.18 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/9/2025 4:00:00 PM EST |
| 305.00 | 110.30 | 117.80 | % | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 310.00 | 114.90 | 122.70 | % | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 315.00 | 120.00 | 127.80 | 70.21 | 0.00 | 0.00% | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/9/2025 4:00:00 PM EST |
| 320.00 | 124.70 | 132.80 | 49.85 | 0.00 | 0.00% | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 4/9/2025 4:00:00 PM EST |
| 325.00 | 130.10 | 137.80 | 32.00 | 0.00 | 0.00% | 0 | 5 | 4.64 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 4/9/2025 4:00:00 PM EST |
| 330.00 | 134.70 | 142.80 | 34.30 | 0.00 | 0.00% | 0 | 5 | 5.44 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 4/9/2025 4:00:00 PM EST |
| 335.00 | 139.90 | 147.80 | 187.00 | 0.00 | 0.00% | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/9/2025 4:00:00 PM EST |
| 340.00 | 144.90 | 152.80 | 123.50 | 0.00 | 0.00% | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 4/9/2025 4:00:00 PM EST |
| 345.00 | 150.00 | 157.80 | 108.98 | 0.00 | 0.00% | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 4/9/2025 4:00:00 PM EST |
| 350.00 | 154.90 | 162.80 | % | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 355.00 | 159.90 | 167.80 | 104.50 | 0.00 | 0.00% | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/9/2025 4:00:00 PM EST |
| 360.00 | 165.30 | 172.80 | 128.22 | 0.00 | 0.00% | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 4/9/2025 4:00:00 PM EST |
| 365.00 | 169.90 | 177.80 | % | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 370.00 | 174.90 | 182.80 | % | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 375.00 | 179.90 | 187.80 | 146.79 | 0.00 | 0.00% | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 4/9/2025 4:00:00 PM EST |
| 380.00 | 185.00 | 192.80 | % | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 385.00 | 190.00 | 197.80 | % | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 390.00 | 194.90 | 202.80 | % | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 395.00 | 199.90 | 207.80 | 179.15 | 0.00 | 0.00% | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 4/9/2025 4:00:00 PM EST |
| 400.00 | 205.10 | 212.80 | % | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 405.00 | 209.50 | 217.80 | % | 0 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 410.00 | 215.50 | 222.80 | % | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 415.00 | 220.60 | 227.70 | % | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 420.00 | 224.90 | 232.80 | % | 0 | 0 | 7.03 | -1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 425.00 | 230.80 | 237.80 | % | 0 | 0 | 7.07 | -1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 430.00 | 234.90 | 242.80 | % | 0 | 0 | 7.14 | -1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 435.00 | 240.20 | 247.80 | % | 0 | 0 | 7.25 | -1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 440.00 | 244.90 | 252.80 | % | 0 | 0 | 7.32 | -1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 445.00 | 249.90 | 257.80 | % | 0 | 0 | 7.40 | -1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 450.00 | 254.90 | 262.80 | % | 0 | 0 | 7.47 | -1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 455.00 | 260.00 | 267.80 | % | 0 | 0 | 7.54 | -1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 460.00 | 264.90 | 272.80 | % | 0 | 0 | 7.60 | -1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 465.00 | 270.50 | 277.80 | % | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 470.00 | 275.00 | 282.80 | % | 0 | 0 | 7.74 | -1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 475.00 | 280.10 | 287.80 | % | 0 | 0 | 6.97 | -1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 480.00 | 285.00 | 292.80 | % | 0 | 0 | 7.87 | -1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 485.00 | 289.80 | 297.80 | % | 0 | 0 | 7.94 | -1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 490.00 | 294.80 | 302.80 | % | 0 | 0 | 8.00 | -1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 495.00 | 299.80 | 307.80 | % | 0 | 0 | 8.06 | -1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 500.00 | 304.90 | 312.80 | % | 0 | 0 | 8.08 | -1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 505.00 | 310.90 | 317.80 | % | 0 | 0 | 8.18 | -1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 510.00 | 314.50 | 322.80 | % | 0 | 0 | 8.06 | -1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 515.00 | 319.90 | 328.00 | % | 0 | 0 | 8.07 | -1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 520.00 | 324.80 | 332.80 | % | 0 | 0 | 7.50 | -1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST | |||
| 525.00 | 329.70 | 337.80 | % | 0 | 0 | 8.42 | -1.00 | 0.00 | 0.00 | 4/9/2025 4:00:00 PM EST |